Indicators

Archer-Daniels-Midland (NY: ADM )

60.10 -0.90 (-1.48%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	25.14	25.62	25.09	25.39	6,131,437	+0.15(+0.59%)
Jun 27, 2013	25.30	25.48	25.20	25.24	2,864,022	+0.10(+0.39%)
Jun 26, 2013	25.03	25.26	24.93	25.15	5,341,830	+0.31(+1.24%)
Jun 25, 2013	24.95	24.95	24.60	24.84	4,232,565	+0.18(+0.73%)
Jun 24, 2013	24.52	24.96	24.49	24.66	4,036,634	-0.12(-0.48%)
Jun 21, 2013	24.72	25.08	24.54	24.78	8,378,584	+0.36(+1.47%)
Jun 20, 2013	24.70	24.81	24.41	24.42	5,078,057	-0.49(-1.95%)
Jun 19, 2013	25.35	25.54	24.89	24.91	5,679,933	-0.43(-1.68%)
Jun 18, 2013	24.88	25.36	24.88	25.33	3,696,538	+0.42(+1.68%)
Jun 17, 2013	24.88	25.09	24.73	24.91	3,186,680	+0.14(+0.57%)
Jun 14, 2013	24.94	25.23	24.73	24.77	3,022,483	-0.23(-0.93%)
Jun 13, 2013	24.61	25.06	24.41	25.00	3,835,845	+0.37(+1.52%)
Jun 12, 2013	24.97	25.08	24.50	24.63	4,972,861	-0.17(-0.69%)
Jun 11, 2013	24.56	24.91	24.46	24.80	4,493,812	+0.02(+0.06%)
Jun 10, 2013	24.73	24.89	24.53	24.79	3,767,497	+0.14(+0.58%)
Jun 07, 2013	24.70	24.91	24.49	24.64	3,994,678	+0.19(+0.80%)
Jun 06, 2013	24.49	24.51	24.13	24.45	3,358,191	+0.04(+0.15%)
Jun 05, 2013	24.64	24.67	24.31	24.41	4,659,130	-0.30(-1.21%)
Jun 04, 2013	24.48	24.82	24.43	24.71	4,552,808	+0.26(+1.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.